5195 バンドー化学(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 470 | 470 | 461 | 461 | 136,000 | 922 |
| 2007-12-27 | 482 | 483 | 474 | 474 | 197,000 | 948 |
| 2007-12-26 | 467 | 478 | 466 | 477 | 252,000 | 954 |
| 2007-12-25 | 466 | 472 | 461 | 465 | 269,000 | 930 |
| 2007-12-21 | 457 | 463 | 453 | 462 | 367,000 | 924 |
| 2007-12-20 | 475 | 475 | 457 | 458 | 298,000 | 916 |
| 2007-12-19 | 475 | 479 | 468 | 470 | 361,000 | 940 |
| 2007-12-18 | 461 | 478 | 458 | 470 | 451,000 | 940 |
| 2007-12-17 | 491 | 491 | 471 | 474 | 526,000 | 948 |
| 2007-12-14 | 492 | 497 | 488 | 491 | 290,000 | 982 |
| 2007-12-13 | 502 | 504 | 495 | 495 | 416,000 | 990 |
| 2007-12-12 | 490 | 502 | 488 | 500 | 257,000 | 1,000 |
| 2007-12-11 | 500 | 505 | 498 | 500 | 287,000 | 1,000 |
| 2007-12-10 | 506 | 510 | 498 | 499 | 300,000 | 998 |
| 2007-12-07 | 500 | 508 | 499 | 505 | 355,000 | 1,010 |
| 2007-12-06 | 504 | 507 | 496 | 502 | 328,000 | 1,004 |
| 2007-12-05 | 500 | 503 | 490 | 501 | 356,000 | 1,002 |
| 2007-12-04 | 512 | 512 | 500 | 501 | 552,000 | 1,002 |
| 2007-12-03 | 500 | 508 | 500 | 506 | 437,000 | 1,012 |
| 2007-11-30 | 480 | 494 | 480 | 490 | 461,000 | 980 |
| 2007-11-29 | 484 | 488 | 473 | 479 | 576,000 | 958 |
| 2007-11-28 | 473 | 484 | 472 | 477 | 521,000 | 954 |
| 2007-11-27 | 451 | 476 | 445 | 468 | 480,000 | 936 |
| 2007-11-26 | 450 | 456 | 446 | 452 | 447,000 | 904 |
| 2007-11-22 | 447 | 457 | 442 | 452 | 524,000 | 904 |
| 2007-11-21 | 464 | 466 | 447 | 452 | 617,000 | 904 |
| 2007-11-20 | 444 | 452 | 427 | 449 | 387,000 | 898 |
| 2007-11-19 | 476 | 477 | 445 | 449 | 555,000 | 898 |
| 2007-11-16 | 475 | 484 | 463 | 466 | 885,000 | 932 |
| 2007-11-15 | 466 | 509 | 466 | 494 | 624,000 | 988 |
| 2007-11-14 | 460 | 473 | 460 | 471 | 355,000 | 942 |
| 2007-11-13 | 457 | 468 | 451 | 451 | 674,000 | 902 |
| 2007-11-12 | 465 | 465 | 444 | 453 | 903,000 | 906 |
| 2007-11-09 | 509 | 517 | 485 | 485 | 531,000 | 970 |
| 2007-11-08 | 500 | 515 | 498 | 508 | 458,000 | 1,016 |
| 2007-11-07 | 546 | 546 | 525 | 525 | 393,000 | 1,050 |
| 2007-11-06 | 534 | 548 | 533 | 546 | 413,000 | 1,092 |
| 2007-11-05 | 562 | 562 | 540 | 544 | 398,000 | 1,088 |
| 2007-11-02 | 560 | 570 | 556 | 564 | 335,000 | 1,128 |
| 2007-11-01 | 564 | 574 | 564 | 570 | 379,000 | 1,140 |
| 2007-10-31 | 556 | 566 | 553 | 563 | 482,000 | 1,126 |
| 2007-10-30 | 547 | 554 | 543 | 552 | 436,000 | 1,104 |
| 2007-10-29 | 545 | 548 | 537 | 538 | 258,000 | 1,076 |
| 2007-10-26 | 536 | 541 | 532 | 539 | 296,000 | 1,078 |
| 2007-10-25 | 535 | 540 | 533 | 535 | 344,000 | 1,070 |
| 2007-10-24 | 543 | 549 | 537 | 539 | 364,000 | 1,078 |
| 2007-10-23 | 547 | 547 | 538 | 541 | 283,000 | 1,082 |
| 2007-10-22 | 530 | 539 | 524 | 537 | 507,000 | 1,074 |
| 2007-10-19 | 556 | 557 | 549 | 553 | 444,000 | 1,106 |
| 2007-10-18 | 559 | 563 | 552 | 562 | 383,000 | 1,124 |
| 2007-10-17 | 549 | 564 | 547 | 553 | 825,000 | 1,106 |
| 2007-10-16 | 573 | 574 | 552 | 558 | 802,000 | 1,116 |
| 2007-10-15 | 585 | 588 | 571 | 572 | 892,000 | 1,144 |
| 2007-10-12 | 590 | 592 | 577 | 579 | 703,000 | 1,158 |
| 2007-10-11 | 570 | 593 | 569 | 592 | 889,000 | 1,184 |
| 2007-10-10 | 596 | 597 | 568 | 569 | 1,126,000 | 1,138 |
| 2007-10-09 | 602 | 605 | 586 | 592 | 1,206,000 | 1,184 |
| 2007-10-05 | 618 | 619 | 582 | 600 | 1,929,000 | 1,200 |
| 2007-10-04 | 655 | 662 | 647 | 648 | 657,000 | 1,296 |
| 2007-10-03 | 666 | 674 | 660 | 663 | 409,000 | 1,326 |
| 2007-10-02 | 672 | 674 | 663 | 663 | 347,000 | 1,326 |
| 2007-10-01 | 665 | 668 | 659 | 661 | 329,000 | 1,322 |
| 2007-09-28 | 683 | 685 | 666 | 669 | 323,000 | 1,338 |
| 2007-09-27 | 676 | 690 | 676 | 682 | 338,000 | 1,364 |
| 2007-09-26 | 671 | 674 | 662 | 671 | 430,000 | 1,342 |
| 2007-09-25 | 674 | 674 | 659 | 673 | 264,000 | 1,346 |
| 2007-09-21 | 683 | 683 | 658 | 669 | 212,000 | 1,338 |
| 2007-09-20 | 684 | 687 | 666 | 673 | 206,000 | 1,346 |
| 2007-09-19 | 673 | 687 | 670 | 674 | 259,000 | 1,348 |
| 2007-09-18 | 675 | 676 | 661 | 663 | 161,000 | 1,326 |
| 2007-09-14 | 653 | 670 | 653 | 663 | 287,000 | 1,326 |
| 2007-09-13 | 666 | 666 | 646 | 652 | 146,000 | 1,304 |
| 2007-09-12 | 668 | 673 | 656 | 661 | 170,000 | 1,322 |
| 2007-09-11 | 663 | 667 | 655 | 658 | 259,000 | 1,316 |
| 2007-09-10 | 661 | 681 | 661 | 663 | 198,000 | 1,326 |
| 2007-09-07 | 675 | 685 | 669 | 679 | 205,000 | 1,358 |
| 2007-09-06 | 661 | 683 | 655 | 681 | 274,000 | 1,362 |
| 2007-09-05 | 709 | 710 | 673 | 679 | 370,000 | 1,358 |
| 2007-09-04 | 715 | 722 | 704 | 707 | 185,000 | 1,414 |
| 2007-09-03 | 729 | 732 | 709 | 720 | 203,000 | 1,440 |
| 2007-08-31 | 712 | 726 | 709 | 724 | 221,000 | 1,448 |
| 2007-08-30 | 712 | 712 | 695 | 702 | 115,000 | 1,404 |
| 2007-08-29 | 686 | 704 | 685 | 698 | 190,000 | 1,396 |
| 2007-08-28 | 708 | 719 | 706 | 716 | 224,000 | 1,432 |
| 2007-08-27 | 722 | 722 | 712 | 718 | 338,000 | 1,436 |
| 2007-08-24 | 685 | 685 | 670 | 682 | 191,000 | 1,364 |
| 2007-08-23 | 697 | 703 | 685 | 695 | 264,000 | 1,390 |
| 2007-08-22 | 683 | 694 | 680 | 687 | 226,000 | 1,374 |
| 2007-08-21 | 679 | 697 | 663 | 682 | 247,000 | 1,364 |
| 2007-08-20 | 683 | 687 | 653 | 659 | 294,000 | 1,318 |
| 2007-08-17 | 704 | 707 | 631 | 633 | 280,000 | 1,266 |
| 2007-08-16 | 698 | 708 | 680 | 699 | 282,000 | 1,398 |
| 2007-08-15 | 734 | 735 | 715 | 718 | 267,000 | 1,436 |
| 2007-08-14 | 726 | 744 | 723 | 734 | 273,000 | 1,468 |
| 2007-08-13 | 710 | 746 | 698 | 741 | 441,000 | 1,482 |
| 2007-08-10 | 754 | 756 | 718 | 720 | 783,000 | 1,440 |
| 2007-08-09 | 779 | 785 | 766 | 776 | 1,180,000 | 1,552 |
| 2007-08-08 | 767 | 780 | 759 | 759 | 579,000 | 1,518 |
| 2007-08-07 | 783 | 799 | 765 | 797 | 625,000 | 1,594 |
| 2007-08-06 | 768 | 782 | 762 | 780 | 447,000 | 1,560 |
| 2007-08-03 | 795 | 796 | 783 | 787 | 175,000 | 1,574 |
| 2007-08-02 | 800 | 802 | 785 | 797 | 333,000 | 1,594 |
| 2007-08-01 | 803 | 809 | 794 | 794 | 243,000 | 1,588 |
| 2007-07-31 | 793 | 805 | 791 | 802 | 218,000 | 1,604 |
| 2007-07-30 | 777 | 796 | 770 | 793 | 244,000 | 1,586 |
| 2007-07-27 | 796 | 799 | 785 | 793 | 369,000 | 1,586 |
| 2007-07-26 | 811 | 817 | 805 | 806 | 350,000 | 1,612 |
| 2007-07-25 | 800 | 814 | 793 | 813 | 322,000 | 1,626 |
| 2007-07-24 | 815 | 816 | 809 | 815 | 209,000 | 1,630 |
| 2007-07-23 | 809 | 811 | 802 | 810 | 243,000 | 1,620 |
| 2007-07-20 | 803 | 816 | 802 | 810 | 262,000 | 1,620 |
| 2007-07-19 | 789 | 808 | 787 | 804 | 319,000 | 1,608 |
| 2007-07-18 | 800 | 800 | 787 | 795 | 296,000 | 1,590 |
| 2007-07-17 | 800 | 804 | 792 | 799 | 326,000 | 1,598 |
| 2007-07-13 | 807 | 814 | 803 | 809 | 269,000 | 1,618 |
| 2007-07-12 | 803 | 818 | 796 | 799 | 418,000 | 1,598 |
| 2007-07-11 | 814 | 817 | 804 | 807 | 468,000 | 1,614 |
| 2007-07-10 | 825 | 826 | 819 | 822 | 346,000 | 1,644 |
| 2007-07-09 | 826 | 828 | 808 | 827 | 843,000 | 1,654 |
| 2007-07-06 | 828 | 828 | 819 | 823 | 483,000 | 1,646 |
| 2007-07-05 | 812 | 835 | 810 | 827 | 737,000 | 1,654 |
| 2007-07-04 | 804 | 815 | 796 | 811 | 588,000 | 1,622 |
| 2007-07-03 | 805 | 805 | 791 | 801 | 627,000 | 1,602 |
| 2007-07-02 | 798 | 810 | 790 | 804 | 789,000 | 1,608 |
| 2007-06-29 | 780 | 805 | 778 | 797 | 759,000 | 1,594 |
| 2007-06-28 | 760 | 775 | 755 | 773 | 450,000 | 1,546 |
| 2007-06-27 | 767 | 767 | 755 | 757 | 373,000 | 1,514 |
| 2007-06-26 | 762 | 768 | 753 | 767 | 376,000 | 1,534 |
| 2007-06-25 | 765 | 777 | 761 | 761 | 872,000 | 1,522 |
| 2007-06-22 | 738 | 741 | 731 | 741 | 280,000 | 1,482 |
| 2007-06-21 | 724 | 737 | 721 | 737 | 473,000 | 1,474 |
| 2007-06-20 | 734 | 735 | 719 | 728 | 549,000 | 1,456 |
| 2007-06-19 | 759 | 759 | 726 | 736 | 830,000 | 1,472 |
| 2007-06-18 | 740 | 759 | 738 | 759 | 539,000 | 1,518 |
| 2007-06-15 | 730 | 733 | 723 | 732 | 460,000 | 1,464 |
| 2007-06-14 | 708 | 734 | 708 | 729 | 506,000 | 1,458 |
| 2007-06-13 | 710 | 718 | 705 | 713 | 275,000 | 1,426 |
| 2007-06-12 | 717 | 723 | 709 | 721 | 363,000 | 1,442 |
| 2007-06-11 | 716 | 728 | 716 | 719 | 342,000 | 1,438 |
| 2007-06-08 | 718 | 718 | 703 | 710 | 485,000 | 1,420 |
| 2007-06-07 | 704 | 720 | 701 | 719 | 382,000 | 1,438 |
| 2007-06-06 | 698 | 726 | 698 | 721 | 596,000 | 1,442 |
| 2007-06-05 | 696 | 709 | 696 | 699 | 426,000 | 1,398 |
| 2007-06-04 | 700 | 704 | 690 | 696 | 258,000 | 1,392 |
| 2007-06-01 | 695 | 705 | 693 | 704 | 605,000 | 1,408 |
| 2007-05-31 | 669 | 693 | 663 | 693 | 485,000 | 1,386 |
| 2007-05-30 | 662 | 668 | 662 | 668 | 338,000 | 1,336 |
| 2007-05-29 | 678 | 678 | 667 | 672 | 241,000 | 1,344 |
| 2007-05-28 | 673 | 683 | 671 | 680 | 425,000 | 1,360 |
| 2007-05-25 | 673 | 674 | 660 | 665 | 275,000 | 1,330 |
| 2007-05-24 | 668 | 677 | 665 | 674 | 391,000 | 1,348 |
| 2007-05-23 | 661 | 674 | 659 | 670 | 484,000 | 1,340 |
| 2007-05-22 | 647 | 662 | 647 | 658 | 582,000 | 1,316 |
| 2007-05-21 | 636 | 649 | 636 | 647 | 347,000 | 1,294 |
| 2007-05-18 | 640 | 645 | 632 | 637 | 539,000 | 1,274 |
| 2007-05-17 | 627 | 639 | 625 | 631 | 420,000 | 1,262 |
| 2007-05-16 | 616 | 633 | 608 | 633 | 369,000 | 1,266 |
| 2007-05-15 | 613 | 614 | 599 | 606 | 277,000 | 1,212 |
| 2007-05-14 | 616 | 621 | 616 | 616 | 138,000 | 1,232 |
| 2007-05-11 | 619 | 620 | 610 | 616 | 222,000 | 1,232 |
| 2007-05-10 | 631 | 631 | 622 | 622 | 129,000 | 1,244 |
| 2007-05-09 | 618 | 632 | 618 | 632 | 147,000 | 1,264 |
| 2007-05-08 | 633 | 634 | 619 | 624 | 272,000 | 1,248 |
| 2007-05-07 | 619 | 635 | 619 | 635 | 342,000 | 1,270 |
| 2007-05-02 | 620 | 621 | 615 | 619 | 124,000 | 1,238 |
| 2007-05-01 | 617 | 621 | 614 | 620 | 116,000 | 1,240 |
| 2007-04-27 | 606 | 618 | 606 | 615 | 108,000 | 1,230 |
| 2007-04-26 | 606 | 614 | 606 | 614 | 93,000 | 1,228 |
| 2007-04-25 | 604 | 610 | 600 | 605 | 97,000 | 1,210 |
| 2007-04-24 | 608 | 612 | 603 | 609 | 144,000 | 1,218 |
| 2007-04-23 | 612 | 621 | 609 | 612 | 264,000 | 1,224 |
| 2007-04-20 | 606 | 608 | 594 | 605 | 156,000 | 1,210 |
| 2007-04-19 | 617 | 619 | 608 | 611 | 196,000 | 1,222 |
| 2007-04-18 | 618 | 620 | 613 | 615 | 270,000 | 1,230 |
| 2007-04-17 | 616 | 619 | 603 | 608 | 262,000 | 1,216 |
| 2007-04-16 | 619 | 623 | 614 | 615 | 142,000 | 1,230 |
| 2007-04-13 | 617 | 621 | 610 | 611 | 208,000 | 1,222 |
| 2007-04-12 | 621 | 625 | 617 | 621 | 176,000 | 1,242 |
| 2007-04-11 | 616 | 623 | 615 | 621 | 211,000 | 1,242 |
| 2007-04-10 | 621 | 625 | 619 | 623 | 92,000 | 1,246 |
| 2007-04-09 | 625 | 629 | 617 | 627 | 265,000 | 1,254 |
| 2007-04-06 | 620 | 624 | 618 | 619 | 171,000 | 1,238 |
| 2007-04-05 | 618 | 622 | 615 | 619 | 186,000 | 1,238 |
| 2007-04-04 | 606 | 616 | 606 | 616 | 196,000 | 1,232 |
| 2007-04-03 | 604 | 605 | 597 | 604 | 266,000 | 1,208 |
| 2007-04-02 | 610 | 610 | 601 | 604 | 393,000 | 1,208 |
| 2007-03-30 | 614 | 614 | 607 | 610 | 153,000 | 1,220 |
| 2007-03-29 | 608 | 614 | 601 | 613 | 244,000 | 1,226 |
| 2007-03-28 | 609 | 615 | 604 | 608 | 342,000 | 1,216 |
| 2007-03-27 | 610 | 610 | 595 | 599 | 194,000 | 1,198 |
| 2007-03-26 | 615 | 616 | 608 | 611 | 130,000 | 1,222 |
| 2007-03-23 | 615 | 618 | 605 | 613 | 156,000 | 1,226 |
| 2007-03-22 | 616 | 619 | 611 | 614 | 124,000 | 1,228 |
| 2007-03-20 | 605 | 615 | 603 | 610 | 272,000 | 1,220 |
| 2007-03-19 | 597 | 597 | 590 | 595 | 164,000 | 1,190 |
| 2007-03-16 | 595 | 599 | 591 | 592 | 216,000 | 1,184 |
| 2007-03-15 | 600 | 602 | 591 | 593 | 259,000 | 1,186 |
| 2007-03-14 | 590 | 595 | 585 | 595 | 318,000 | 1,190 |
| 2007-03-13 | 605 | 610 | 602 | 602 | 244,000 | 1,204 |
| 2007-03-12 | 606 | 611 | 602 | 603 | 309,000 | 1,206 |
| 2007-03-09 | 596 | 606 | 594 | 596 | 397,000 | 1,192 |
| 2007-03-08 | 592 | 594 | 583 | 586 | 505,000 | 1,172 |
| 2007-03-07 | 601 | 606 | 591 | 591 | 278,000 | 1,182 |
| 2007-03-06 | 582 | 597 | 579 | 591 | 350,000 | 1,182 |
| 2007-03-05 | 600 | 605 | 582 | 585 | 441,000 | 1,170 |
| 2007-03-02 | 621 | 621 | 602 | 612 | 328,000 | 1,224 |
| 2007-03-01 | 614 | 624 | 613 | 615 | 353,000 | 1,230 |
| 2007-02-28 | 575 | 613 | 573 | 611 | 537,000 | 1,222 |
| 2007-02-27 | 641 | 644 | 635 | 637 | 200,000 | 1,274 |
| 2007-02-26 | 641 | 647 | 638 | 642 | 316,000 | 1,284 |
| 2007-02-23 | 632 | 639 | 626 | 635 | 431,000 | 1,270 |
| 2007-02-22 | 632 | 635 | 621 | 625 | 384,000 | 1,250 |
| 2007-02-21 | 620 | 632 | 619 | 632 | 416,000 | 1,264 |
| 2007-02-20 | 616 | 617 | 604 | 614 | 310,000 | 1,228 |
| 2007-02-19 | 620 | 623 | 614 | 615 | 372,000 | 1,230 |
| 2007-02-16 | 625 | 628 | 615 | 618 | 397,000 | 1,236 |
| 2007-02-15 | 636 | 636 | 620 | 625 | 568,000 | 1,250 |
| 2007-02-14 | 652 | 660 | 637 | 641 | 1,688,000 | 1,282 |
| 2007-02-13 | 634 | 646 | 627 | 636 | 417,000 | 1,272 |
| 2007-02-09 | 617 | 635 | 617 | 634 | 381,000 | 1,268 |
| 2007-02-08 | 625 | 627 | 617 | 617 | 315,000 | 1,234 |
| 2007-02-07 | 626 | 627 | 618 | 622 | 225,000 | 1,244 |
| 2007-02-06 | 617 | 630 | 617 | 626 | 271,000 | 1,252 |
| 2007-02-05 | 627 | 628 | 616 | 617 | 272,000 | 1,234 |
| 2007-02-02 | 632 | 632 | 616 | 617 | 379,000 | 1,234 |
| 2007-02-01 | 631 | 634 | 625 | 629 | 297,000 | 1,258 |
| 2007-01-31 | 628 | 632 | 622 | 625 | 412,000 | 1,250 |
| 2007-01-30 | 650 | 657 | 629 | 629 | 985,000 | 1,258 |
| 2007-01-29 | 609 | 615 | 602 | 610 | 381,000 | 1,220 |
| 2007-01-26 | 610 | 620 | 605 | 619 | 311,000 | 1,238 |
| 2007-01-25 | 612 | 614 | 602 | 610 | 236,000 | 1,220 |
| 2007-01-24 | 617 | 617 | 610 | 610 | 210,000 | 1,220 |
| 2007-01-23 | 615 | 615 | 605 | 610 | 194,000 | 1,220 |
| 2007-01-22 | 607 | 617 | 606 | 617 | 609,000 | 1,234 |
| 2007-01-19 | 597 | 604 | 597 | 601 | 543,000 | 1,202 |
| 2007-01-18 | 587 | 596 | 584 | 596 | 416,000 | 1,192 |
| 2007-01-17 | 587 | 589 | 583 | 586 | 174,000 | 1,172 |
| 2007-01-16 | 583 | 586 | 582 | 584 | 175,000 | 1,168 |
| 2007-01-15 | 580 | 589 | 579 | 583 | 277,000 | 1,166 |
| 2007-01-12 | 568 | 580 | 567 | 576 | 222,000 | 1,152 |
| 2007-01-11 | 559 | 570 | 557 | 561 | 250,000 | 1,122 |
| 2007-01-10 | 568 | 568 | 555 | 559 | 271,000 | 1,118 |
| 2007-01-09 | 563 | 574 | 561 | 568 | 161,000 | 1,136 |
| 2007-01-05 | 572 | 574 | 561 | 564 | 121,000 | 1,128 |
| 2007-01-04 | 569 | 573 | 569 | 571 | 48,000 | 1,142 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.05株 [1984-09-26]1株→1.05株